[3195 東証マザーズ] ジェネレーションパス 日足 時系列データ

[3195 東証マザーズ] ジェネレーションパス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19600.00618.00600.00603.00111006737500
2017-09-15590.00601.00590.00600.001800010718000
2017-09-14611.00621.00591.00598.003210019437400
2017-09-13630.00647.00630.00631.002910018602300
2017-09-12610.00620.00606.00620.0091005576300
2017-09-11600.00610.00595.00600.0059003543400
2017-09-08587.00594.00580.00590.00150008814100
2017-09-07618.00618.00589.00593.001820010864200
2017-09-06591.00610.00586.00608.001710010195700
2017-09-05633.00633.00585.00608.003290019929200
2017-09-04652.00658.00640.00643.0087005607600
2017-09-01660.00660.00654.00657.0044002892200
2017-08-31680.00680.00663.00663.0039002604900
2017-08-30676.00688.00665.00672.0093006247600
2017-08-29678.00678.00665.00675.001670011240900
2017-08-28660.00730.00654.00678.006400044183300
2017-08-25660.00665.00639.00663.00142009231000
2017-08-24648.00660.00642.00660.0075004901100
2017-08-23655.00655.00643.00655.0062004031100
2017-08-22640.00653.00633.00653.0092005916900
2017-08-21655.00655.00615.00639.003090019536500
2017-08-18649.00649.00630.00643.00141009032600
2017-08-17619.00643.00607.00639.001660010381800
2017-08-16597.00614.00597.00606.001740010538600
2017-08-15596.00605.00596.00601.0099005926500
2017-08-14603.00612.00595.00596.00133007997600
2017-08-10627.00636.00612.00613.00107006628800
2017-08-09640.00645.00630.00630.0062003942900
2017-08-08652.00655.00640.00640.00137008812300
2017-08-07640.00666.00631.00642.003540022879700
2017-08-04654.00660.00630.00640.002010012907300
2017-08-03666.00668.00640.00644.001910012509500
2017-08-02618.00666.00598.00666.005470034149100
2017-08-01645.00651.00616.00620.003510022158000
2017-07-31652.00659.00645.00646.0078005071300
2017-07-28658.00658.00646.00650.00112007306000
2017-07-27655.00662.00647.00652.004420028813500
2017-07-26668.00668.00651.00652.001790011753200
2017-07-25668.00672.00665.00668.00119007944400
2017-07-24671.00675.00670.00671.0095006383800
2017-07-21675.00675.00671.00673.0081005453200
2017-07-20684.00689.00675.00675.0058003939200
2017-07-19675.00683.00671.00681.0047003176900
2017-07-18685.00685.00675.00675.00102006920200
2017-07-14681.00688.00678.00685.00120008188600
2017-07-13681.00689.00679.00684.0066004507300
2017-07-12684.00690.00680.00681.00105007197200
2017-07-11678.00690.00677.00682.001510010328300
2017-07-10679.00680.00673.00679.0071004816000
2017-07-07666.00680.00660.00679.001870012617100
2017-07-06682.00682.00666.00666.00131008774000
2017-07-05675.00684.00674.00674.001600010848100
2017-07-04689.00689.00673.00675.00137009315500
2017-07-03688.00698.00680.00689.001690011660600
2017-06-30680.00684.00672.00684.0085005778300
2017-06-29659.00688.00657.00683.002000013398300
2017-06-28673.00674.00658.00658.002520016719000
2017-06-27678.00678.00668.00673.002790018777300
2017-06-26681.00683.00671.00680.00141009560900
2017-06-23686.00686.00677.00682.002320015770500
2017-06-22684.00687.00678.00685.002240015281900
2017-06-21687.00689.00678.00683.002260015410900
2017-06-20681.00695.00678.00690.003170021728800
2017-06-19686.00686.00677.00683.003870026359100
2017-06-16700.00700.00685.00686.002210015245600
2017-06-15707.00708.00681.00708.006360044234700
2017-06-14717.00734.00702.00710.00229100163884700
2017-06-13777.00807.00773.00807.0011010086713600
2017-06-12769.00770.00750.00770.003500026797600
2017-06-09732.00764.00730.00750.003890028923100
2017-06-08732.00750.00729.00729.002370017479100
2017-06-07751.00752.00733.00738.002270016847600
2017-06-06761.00770.00754.00759.001430010868500
2017-06-05768.00775.00758.00769.001720013131500
2017-06-02777.00777.00761.00768.001860014336100
2017-06-01756.00768.00730.00768.001600012085300
2017-05-31747.00764.00745.00756.003280024733000
2017-05-30730.00755.00730.00751.002710020136300
2017-05-29723.00742.00723.00730.00133009753400
2017-05-26744.00744.00728.00738.00118008685500
2017-05-25738.00747.00732.00747.001590011760700
2017-05-24722.00734.00722.00734.0072005259300
2017-05-23712.00733.00710.00719.002100015177800
2017-05-22717.00735.00714.00715.001850013315100
2017-05-19714.00735.00713.00720.00123008888400
2017-05-18708.00726.00690.00725.004700033154300
2017-05-17739.00749.00738.00738.001990014786600
2017-05-16741.00757.00738.00746.002470018368300
2017-05-15736.00744.00710.00742.004750034864900
2017-05-12705.00725.00705.00710.002450017448600
2017-05-11730.00730.00709.00710.002200015866600
2017-05-10720.00732.00710.00710.003250023446900
2017-05-09671.00714.00671.00710.005340037472300
2017-05-08680.00681.00660.00669.003370022592300
2017-05-02665.00676.00656.00667.001820012055900
2017-05-01648.00679.00648.00667.00137009030700
2017-04-28656.00664.00654.00657.0095006245200
2017-04-27656.00662.00653.00654.001860012210300
2017-04-26644.00661.00644.00653.00112007307600
2017-04-25637.00650.00626.00643.003020019249200
2017-04-24668.00668.00630.00634.002430015807500
2017-04-21674.00675.00662.00662.00110007346100
2017-04-20648.00688.00648.00675.003090020763000
2017-04-19626.00649.00626.00647.00149009548200
2017-04-18627.00637.00621.00636.002460015420500
2017-04-17613.00633.00610.00612.004170025711900
2017-04-14656.00656.00623.00624.005380033963100
2017-04-13657.00660.00626.00660.003130020094400
2017-04-12658.00666.00645.00647.002730017869700
2017-04-11681.00698.00660.00688.002770018801500
2017-04-10652.00700.00652.00698.002060014036800
2017-04-07642.00666.00635.00652.004110026779100
2017-04-06668.00676.00656.00660.003540023508200
2017-04-05687.00700.00684.00687.003030020865800
2017-04-04725.00725.00692.00697.003520024842600
2017-04-03732.00732.00713.00720.002150015581100
2017-03-31745.00752.00730.00732.00120008886000
2017-03-30744.00767.00737.00746.006340047728700
2017-03-29715.00728.00715.00728.001420010249900
2017-03-28720.00722.00708.00708.003160022546300
2017-03-27748.00748.00721.00725.002790020511700
2017-03-24721.00733.00707.00727.003160022671900
2017-03-23730.00730.00688.00707.007170050787700
2017-03-22750.00755.00729.00737.003270024125800
2017-03-21800.00800.00758.00760.003870029922400
2017-03-17776.00785.00766.00770.004430034295600
2017-03-16771.00799.00766.00778.008250063984700
2017-03-15830.00855.00772.00816.00134900109196300
2017-03-14801.00838.00772.00819.007130057728100
2017-03-13859.00878.00844.00844.003370028953100
2017-03-10876.00882.00841.00850.004240036647600
2017-03-09860.00970.00858.00858.00286100258334700
2017-03-08857.00871.00852.00860.003910033681700
2017-03-07891.00895.00870.00872.003480030847000
2017-03-06855.00902.00855.00898.007390065372000
2017-03-03851.00864.00833.00864.002840024091700
2017-03-02857.00866.00840.00851.003010025521700
2017-03-01846.00866.00832.00851.002620022161800
2017-02-28839.00873.00838.00843.003910033205900
2017-02-27874.00874.00843.00850.003850032847200
2017-02-24900.00900.00858.00875.003660032099100
2017-02-23909.00909.00850.00896.003920034858000
2017-02-22905.00908.00882.00889.003100027684300
2017-02-21913.00915.00884.00897.003020027222600
2017-02-20896.00915.00872.00911.005940053537800
2017-02-17913.00913.00846.00864.006710058720300
2017-02-16920.00935.00896.00898.007030064027200
2017-02-15886.00939.00875.00919.00366000331988000
2017-02-14836.00888.00836.00871.00140600122011700
2017-02-13859.00890.00755.00836.00273200232680700
2017-02-10865.00889.00849.00850.00147100127552900
2017-02-09807.00883.00805.00850.00146200124296500
2017-02-08797.00822.00797.00816.005050040987900
2017-02-07823.00823.00780.00796.007590060503900
2017-02-06790.00824.00772.00824.009920079110200
2017-02-03742.00775.00742.00771.004140031330400
2017-02-02745.00761.00743.00746.002420018141500
2017-02-01746.00749.00738.00745.002190016285800
2017-01-31743.00759.00743.00745.002340017566700
2017-01-30750.00759.00740.00747.002750020509800
2017-01-27750.00755.00742.00750.002870021429000
2017-01-26760.00768.00740.00750.001500011340700
2017-01-25730.00759.00725.00757.004710035196000
2017-01-24730.00730.00722.00722.0079005732800
2017-01-23720.00733.00720.00724.0095006899100
2017-01-20733.00741.00716.00718.002700019558800
2017-01-19744.00765.00725.00733.004080030324700
2017-01-18733.00743.00722.00730.00109007983400
2017-01-17721.00780.00712.00733.007910058804100
2017-01-16711.00720.00706.00707.001740012346800
2017-01-13705.00719.00703.00715.00137009736500
2017-01-12714.00723.00710.00710.001830013062400
2017-01-11731.00743.00710.00714.002950021454700
2017-01-10752.00755.00734.00734.002150016015300
2017-01-06751.00764.00744.00752.002540019183300
2017-01-05743.00759.00739.00751.002410018092000
2017-01-04740.00748.00733.00743.002180016139900
2016-12-30746.00757.00731.00741.002190016335500
2016-12-29722.00754.00722.00746.002610019163800
2016-12-28745.00760.00729.00732.003580026592600
2016-12-27737.00768.00706.00750.007260053765600
2016-12-26701.00725.00692.00707.005810041193300
2016-12-22728.00728.00699.00713.002580018289100
2016-12-21725.00733.00721.00728.002820020481300
2016-12-20696.00725.00696.00719.003330023499500
2016-12-19721.00729.00700.00700.005430038472100
2016-12-16741.00753.00722.00736.006470047520100
2016-12-15835.00860.00710.00761.00278800225129600
2016-12-14773.00795.00773.00790.006410050301900
2016-12-13712.00775.00712.00774.007000052506500
2016-12-12672.00743.00666.00727.0010180072561400
2016-12-09661.00670.00633.00659.008970058346900
2016-12-08688.00698.00655.00668.004670031652400
2016-12-07712.00715.00690.00698.004210029491300
2016-12-06725.00742.00717.00717.001650011941600
2016-12-05743.00743.00715.00722.004170030123900
2016-12-02750.00750.00732.00743.003010022323700
2016-12-01764.00776.00755.00755.001950014998500
2016-11-30751.00768.00750.00755.002010015227900
2016-11-29755.00764.00751.00757.002710020501300
2016-11-28760.00776.00757.00765.001360010403500
2016-11-25780.00795.00763.00768.002950022860200
2016-11-24783.00817.00768.00790.004290034085100
2016-11-22762.00785.00752.00782.004340033116700
2016-11-21785.00802.00779.00782.002510019685700
2016-11-18797.00813.00791.00793.003080024552100
2016-11-17783.00840.00783.00812.00150900121109400
2016-11-16740.00775.00727.00768.008550064889700
2016-11-15765.00780.00718.00734.0013430099472400
2016-11-14718.00762.00718.00756.005740042580400
2016-11-11736.00740.00709.00711.005080036835100
2016-11-10737.00737.00674.00717.005510039358300
2016-11-09724.00753.00655.00684.0013620094653100
2016-11-08768.00768.00732.00732.002560019167200
2016-11-07765.00796.00744.00753.004960037933400
2016-11-04740.00774.00712.00741.009540070427100
2016-11-02810.00810.00755.00769.00130300101281600
2016-11-01802.00812.00789.00808.004480035846300
2016-10-31799.00814.00799.00803.007650061349600
2016-10-28830.00830.00811.00814.002150017534400
2016-10-27807.00837.00804.00830.004200034433300
2016-10-26808.00816.00800.00802.006440051806300
2016-10-25828.00828.00802.00814.003230026220800
2016-10-24835.00837.00797.00825.008450068720200
2016-10-21827.00831.00818.00820.004720038847000
2016-10-20843.00851.00822.00826.004900040796900
2016-10-19834.00860.00831.00848.004760040304200
2016-10-18825.00831.00809.00826.009150075090100
2016-10-17830.00833.00822.00826.002530020903100
2016-10-14829.00837.00821.00830.004710038967700
2016-10-13839.00845.00830.00838.003980033319700
2016-10-12877.00880.00834.00845.007820066920500
2016-10-11880.00886.00872.00876.003700032462800
2016-10-07883.00885.00871.00881.003430030157500
2016-10-06910.00910.00878.00880.006120054227800
2016-10-05898.00910.00895.00896.004280038609100
2016-10-04910.00915.00892.00898.009970090065000
2016-10-03886.00891.00863.00870.004170036425700
2016-09-30880.00893.00863.00871.004920043007500
2016-09-29918.00920.00885.00899.007150064007900
2016-09-28928.00959.00880.00904.00210700194662300
2016-09-27864.00928.00845.00917.0010870096013000
2016-09-26830.00888.00825.00879.00125300108461600
2016-09-23812.00837.00804.00820.0010920089641600
2016-09-21823.00830.00803.00819.007280059444200
2016-09-20842.00864.00824.00832.0011880099680700
2016-09-16882.00887.00864.00867.007190062835600
2016-09-15940.00945.00867.00890.00247100221523400
2016-09-141040.001095.00959.00968.00431200442660800
2016-09-131178.001210.001127.001160.00249700295767700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog